(Login BolsaPT & Canal Forex) |
|
 MICHELIN - [Ticker: ML.PA] |     | | Última Trade | 125,650 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,450 (+1,170%) | Capitalização Bolsista | 0 | | Bid / Ask | 88,100 x 20.000 - 89,790 x 5.100 | EPS | 0,00 | | Abertura | 124,250 | PER | 0,00% | | Máximo | 126,350 | Pagamento Dividendo | | | Mínimo | 124,050 | Data Ex-Dividendo | | | Fecho Anterior | 124,200 | Yield | | | Volume | 394.351 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ML.PA de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-14 | 00:00:00 | 31,53 | 31,53 | 31,11 | 31,31 | 166.600 | | 2000-08-15 | 00:00:00 | 31,49 | 31,58 | 31,06 | 31,58 | 231.800 | | 2000-08-16 | 00:00:00 | 31,74 | 32,85 | 31,65 | 32,37 | 495.400 | | 2000-08-17 | 00:00:00 | 32,78 | 32,80 | 32,37 | 32,66 | 286.400 | | 2000-08-18 | 00:00:00 | 32,66 | 33,33 | 32,57 | 32,86 | 274.800 | | 2000-08-21 | 00:00:00 | 33,32 | 33,87 | 33,08 | 33,31 | 466.500 | | 2000-08-22 | 00:00:00 | 33,72 | 33,72 | 33,14 | 33,53 | 516.300 | | 2000-08-23 | 00:00:00 | 33,53 | 33,63 | 32,08 | 32,36 | 775.700 | | 2000-08-24 | 00:00:00 | 32,11 | 32,43 | 31,51 | 32,37 | 598.400 | | 2000-08-25 | 00:00:00 | 31,79 | 33,06 | 31,79 | 32,85 | 246.500 | | 2000-08-28 | 00:00:00 | 33,58 | 34,01 | 33,38 | 34,01 | 1.888.800 | | 2000-08-29 | 00:00:00 | 33,96 | 33,96 | 33,06 | 33,51 | 418.800 | | 2000-08-30 | 00:00:00 | 33,48 | 33,72 | 32,86 | 33,09 | 742.700 | | 2000-08-31 | 00:00:00 | 32,85 | 33,36 | 31,89 | 31,89 | 597.300 | | 2000-09-01 | 00:00:00 | 32,51 | 32,90 | 31,88 | 32,27 | 584.300 | | 2000-09-04 | 00:00:00 | 32,78 | 33,38 | 32,49 | 33,18 | 321.000 | | 2000-09-05 | 00:00:00 | 32,66 | 33,19 | 32,64 | 33,08 | 251.700 | | 2000-09-06 | 00:00:00 | 32,76 | 33,14 | 32,76 | 33,05 | 131.300 | | 2000-09-07 | 00:00:00 | 32,85 | 33,13 | 32,50 | 32,76 | 249.600 | | 2000-09-08 | 00:00:00 | 32,70 | 32,80 | 31,98 | 32,26 | 280.700 | | 2000-09-11 | 00:00:00 | 32,70 | 32,70 | 32,08 | 32,37 | 113.200 | | 2000-09-12 | 00:00:00 | 32,08 | 32,79 | 32,08 | 32,42 | 215.500 | | 2000-09-13 | 00:00:00 | 32,42 | 32,55 | 32,13 | 32,22 | 69.000 | | 2000-09-14 | 00:00:00 | 32,08 | 32,76 | 31,93 | 32,03 | 261.800 | | 2000-09-15 | 00:00:00 | 32,13 | 32,52 | 31,89 | 31,89 | 175.800 | | 2000-09-18 | 00:00:00 | 31,93 | 32,23 | 31,11 | 31,69 | 350.000 | | 2000-09-19 | 00:00:00 | 30,92 | 31,26 | 29,08 | 31,26 | 911.200 | | 2000-09-20 | 00:00:00 | 31,11 | 32,13 | 30,68 | 31,02 | 509.000 | | 2000-09-21 | 00:00:00 | 31,06 | 31,41 | 29,95 | 30,48 | 562.700 | | 2000-09-22 | 00:00:00 | 29,23 | 30,58 | 29,23 | 30,37 | 548.100 | | 2000-09-25 | 00:00:00 | 30,89 | 30,89 | 30,10 | 30,20 | 285.800 | | 2000-09-26 | 00:00:00 | 29,95 | 30,42 | 29,91 | 29,95 | 267.500 | | 2000-09-27 | 00:00:00 | 29,95 | 29,95 | 29,23 | 29,73 | 515.600 | | 2000-09-28 | 00:00:00 | 29,66 | 30,68 | 29,66 | 30,67 | 799.000 | | 2000-09-29 | 00:00:00 | 30,15 | 30,52 | 29,80 | 30,44 | 551.300 | | 2000-10-02 | 00:00:00 | 29,91 | 31,15 | 29,81 | 30,82 | 402.300 | | 2000-10-03 | 00:00:00 | 30,44 | 30,81 | 29,86 | 30,29 | 307.500 | | 2000-10-04 | 00:00:00 | 30,05 | 30,36 | 29,82 | 29,96 | 422.700 | | 2000-10-05 | 00:00:00 | 29,86 | 31,02 | 29,82 | 30,80 | 356.200 | | 2000-10-06 | 00:00:00 | 30,35 | 31,02 | 29,95 | 30,00 | 252.700 | | 2000-10-09 | 00:00:00 | 29,95 | 30,41 | 29,55 | 29,86 | 303.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
